33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 4127 |
| 3 | 20230912 | 192200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230912 | 192100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230912 | 192000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230912 | 191900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230912 | 191800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230912 | 191700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230912 | 191600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230912 | 191500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230912 | 191400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230912 | 191300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230912 | 191200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230912 | 191100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230912 | 191000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230912 | 190900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230912 | 190800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230912 | 190700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230912 | 190600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230912 | 190500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230912 | 190400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230912 | 190300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230912 | 190200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230912 | 190100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230912 | 190000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230912 | 185900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230912 | 185800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230912 | 185700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230912 | 185600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230912 | 185500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230912 | 185400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230912 | 185300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 4127 |
| 33 | 20230912 | 185200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230912 | 185100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230912 | 185000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230912 | 184900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230912 | 184800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230912 | 184700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230912 | 184600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230912 | 184500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230912 | 184400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230912 | 184300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230912 | 184200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230912 | 184100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230912 | 184000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230912 | 183900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230912 | 183800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230912 | 183700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230912 | 183600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230912 | 183500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230912 | 183400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230912 | 183300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230912 | 183200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230912 | 183100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230912 | 183000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230912 | 182900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230912 | 182800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230912 | 182700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230912 | 182600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230912 | 182500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230912 | 182400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230912 | 182300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 4127 |
| 63 | 20230912 | 182200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230912 | 182100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230912 | 182000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230912 | 181900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230912 | 181800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230912 | 181700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230912 | 181600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230912 | 181500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230912 | 181400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230912 | 181300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230912 | 181200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230912 | 181100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230912 | 181000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230912 | 180900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230912 | 180800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230912 | 180700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230912 | 180600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230912 | 180500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230912 | 180400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230912 | 180300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230912 | 180200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230912 | 180100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230912 | 180000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230912 | 175900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230912 | 175800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230912 | 175700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230912 | 175600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230912 | 175500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230912 | 175400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230912 | 175300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 4127 |
| 93 | 20230912 | 175200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230912 | 175100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230912 | 175000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230912 | 174900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230912 | 174800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230912 | 174700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230912 | 174600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230912 | 174500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230912 | 174400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230912 | 174300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230912 | 174200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230912 | 174100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230912 | 174000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230912 | 173900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230912 | 173800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230912 | 173700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230912 | 173600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230912 | 173500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230912 | 173400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230912 | 173300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230912 | 173200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230912 | 173100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230912 | 173000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230912 | 172900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230912 | 172800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230912 | 172700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230912 | 172600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230912 | 172500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230912 | 172400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230912 | 172300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 4127 |
| 123 | 20230912 | 172200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230912 | 172100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230912 | 172000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230912 | 171900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230912 | 171800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230912 | 171700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230912 | 171600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230912 | 171500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230912 | 171400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230912 | 171300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230912 | 171200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230912 | 171100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230912 | 171000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230912 | 170900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230912 | 170800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230912 | 170700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230912 | 170600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230912 | 170500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230912 | 170400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230912 | 170300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230912 | 170200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230912 | 170100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230912 | 170000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230912 | 165900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230912 | 165800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230912 | 165700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230912 | 165600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230912 | 165500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230912 | 165400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230912 | 165300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 4127 |
| 153 | 20230912 | 165200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230912 | 165100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230912 | 165000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230912 | 164900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230912 | 164800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230912 | 164700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230912 | 164600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230912 | 164500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230912 | 164400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230912 | 164300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230912 | 164200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230912 | 164100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230912 | 164000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230912 | 163900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230912 | 163800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230912 | 163700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230912 | 163600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230912 | 163500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230912 | 163400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230912 | 163300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230912 | 163200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230912 | 163100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230912 | 163000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230912 | 162900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230912 | 162800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230912 | 162700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230912 | 162600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230912 | 162500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230912 | 162400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230912 | 162300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 4127 |
| 183 | 20230912 | 162200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230912 | 162100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230912 | 162000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230912 | 161900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230912 | 161800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230912 | 161700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230912 | 161600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230912 | 161500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230912 | 161400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230912 | 161300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230912 | 161200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230912 | 161100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230912 | 161000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230912 | 160900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230912 | 160800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230912 | 160700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20230912 | 160600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230912 | 160500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230912 | 160400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230912 | 160300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230912 | 160200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230912 | 160100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230912 | 160000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230912 | 155900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20230912 | 155800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20230912 | 155700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20230912 | 155600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20230912 | 155500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20230912 | 155400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20230912 | 155300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 4127 |
| 213 | 20230912 | 155200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20230912 | 155100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20230912 | 155000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20230912 | 154900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20230912 | 154800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20230912 | 154700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20230912 | 154600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20230912 | 154500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20230912 | 154400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20230912 | 154300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20230912 | 154200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20230912 | 154100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20230912 | 154000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20230912 | 153900 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20230912 | 153800 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20230912 | 153700 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20230912 | 153600 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20230912 | 153500 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20230912 | 153400 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20230912 | 153300 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20230912 | 153200 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20230912 | 153100 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20230912 | 153000 | 5667940750 | 27950 | 27950 | 27950 | 27950 | 4127 |
| 236 | 20230912 | 152900 | 5552591100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20230912 | 152800 | 5552591100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20230912 | 152700 | 5552591100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20230912 | 152600 | 5552591100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20230912 | 152500 | 5552591100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20230912 | 152400 | 5552591100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20230912 | 152300 | 5552591100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 243 | 20230912 | 152200 | 5552591100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 244 | 20230912 | 152100 | 5552591100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20230912 | 152000 | 5552591100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 246 | 20230912 | 151900 | 5552591100 | 28000 | 28000 | 28000 | 27900 | 1234 |
| 247 | 20230912 | 151800 | 5518140600 | 27950 | 28050 | 28050 | 27950 | 2083 |
| 248 | 20230912 | 151700 | 5459853050 | 28050 | 28100 | 28100 | 28050 | 755 |
| 249 | 20230912 | 151600 | 5438647200 | 28000 | 28100 | 28100 | 28000 | 668 |
| 250 | 20230912 | 151500 | 5419933750 | 28000 | 28050 | 28100 | 28000 | 216 |
| 251 | 20230912 | 151400 | 5413874750 | 28050 | 28050 | 28100 | 28050 | 253 |
| 252 | 20230912 | 151300 | 5406776700 | 28050 | 28100 | 28100 | 28050 | 578 |
| 253 | 20230912 | 151200 | 5390554200 | 28050 | 28050 | 28100 | 28000 | 784 |
| 254 | 20230912 | 151100 | 5368561900 | 28050 | 28000 | 28050 | 27950 | 498 |
| 255 | 20230912 | 151000 | 5354627150 | 27950 | 28000 | 28000 | 27950 | 371 |
| 256 | 20230912 | 150900 | 5344249600 | 27950 | 28000 | 28050 | 27950 | 875 |
| 257 | 20230912 | 150800 | 5319759250 | 27950 | 28000 | 28050 | 27950 | 1287 |
| 258 | 20230912 | 150700 | 5283715200 | 28000 | 28000 | 28100 | 28000 | 315 |
| 259 | 20230912 | 150600 | 5274887150 | 28050 | 28050 | 28100 | 28000 | 629 |
| 260 | 20230912 | 150500 | 5257247200 | 28000 | 27950 | 28050 | 27900 | 1190 |
| 261 | 20230912 | 150400 | 5223976100 | 27900 | 27950 | 28000 | 27900 | 799 |
| 262 | 20230912 | 150300 | 5201646100 | 27950 | 28000 | 28050 | 27900 | 1086 |
| 263 | 20230912 | 150200 | 5171307250 | 28000 | 27950 | 28000 | 27900 | 604 |
| 264 | 20230912 | 150100 | 5154435950 | 28000 | 27950 | 28050 | 27900 | 470 |
| 265 | 20230912 | 150000 | 5141282900 | 27900 | 28000 | 28050 | 27900 | 1286 |
| 266 | 20230912 | 145900 | 5105357300 | 28000 | 28000 | 28050 | 27900 | 4807 |
| 267 | 20230912 | 145800 | 4970965350 | 28000 | 28000 | 28150 | 27950 | 686 |
| 268 | 20230912 | 145700 | 4951746400 | 28000 | 28000 | 28050 | 28000 | 1428 |
| 269 | 20230912 | 145600 | 4911750150 | 28000 | 28100 | 28150 | 28000 | 301 |
| 270 | 20230912 | 145500 | 4903307600 | 28050 | 28050 | 28100 | 28000 | 1049 |
| 271 | 20230912 | 145400 | 4873883550 | 28050 | 28050 | 28100 | 28050 | 1697 |
| 272 | 20230912 | 145300 | 4826270350 | 28050 | 28250 | 28250 | 28050 | 5178 |
| 273 | 20230912 | 145200 | 4680771550 | 28100 | 28150 | 28200 | 28100 | 1055 |
| 274 | 20230912 | 145100 | 4651074050 | 28150 | 28150 | 28200 | 28100 | 1186 |
| 275 | 20230912 | 145000 | 4617690900 | 28200 | 28250 | 28250 | 28150 | 398 |
| 276 | 20230912 | 144900 | 4606475400 | 28200 | 28150 | 28250 | 28150 | 833 |
| 277 | 20230912 | 144800 | 4583017900 | 28150 | 28200 | 28200 | 28150 | 228 |
| 278 | 20230912 | 144700 | 4576597500 | 28200 | 28200 | 28200 | 28150 | 960 |
| 279 | 20230912 | 144600 | 4549567350 | 28150 | 28200 | 28200 | 28150 | 741 |
| 280 | 20230912 | 144500 | 4528706100 | 28200 | 28150 | 28250 | 28100 | 995 |
| 281 | 20230912 | 144400 | 4500702650 | 28150 | 28150 | 28200 | 28100 | 728 |
| 282 | 20230912 | 144300 | 4480208850 | 28150 | 28150 | 28200 | 28150 | 1956 |
| 283 | 20230912 | 144200 | 4425145600 | 28100 | 28200 | 28250 | 28100 | 1526 |
| 284 | 20230912 | 144100 | 4382160550 | 28250 | 28200 | 28250 | 28150 | 716 |
| 285 | 20230912 | 144000 | 4361972750 | 28200 | 28200 | 28200 | 28150 | 1287 |
| 286 | 20230912 | 143900 | 4325722400 | 28200 | 28200 | 28200 | 28150 | 2709 |
| 287 | 20230912 | 143800 | 4249360450 | 28200 | 28200 | 28300 | 28150 | 2566 |
| 288 | 20230912 | 143700 | 4177002900 | 28200 | 28200 | 28350 | 28200 | 1423 |
| 289 | 20230912 | 143600 | 4136864050 | 28250 | 28250 | 28300 | 28200 | 731 |
| 290 | 20230912 | 143500 | 4116218750 | 28250 | 28300 | 28400 | 28250 | 952 |
| 291 | 20230912 | 143400 | 4089319950 | 28250 | 28300 | 28400 | 28250 | 1742 |
| 292 | 20230912 | 143300 | 4040021550 | 28300 | 28300 | 28350 | 28250 | 411 |
| 293 | 20230912 | 143200 | 4028399150 | 28250 | 28250 | 28300 | 28200 | 817 |
| 294 | 20230912 | 143100 | 4005350350 | 28250 | 28200 | 28250 | 28200 | 324 |
| 295 | 20230912 | 143000 | 3996207550 | 28200 | 28200 | 28300 | 28200 | 325 |
| 296 | 20230912 | 142900 | 3987039850 | 28250 | 28250 | 28300 | 28200 | 360 |
| 297 | 20230912 | 142800 | 3976871900 | 28250 | 28200 | 28300 | 28200 | 346 |
| 298 | 20230912 | 142700 | 3967103650 | 28250 | 28250 | 28300 | 28250 | 328 |
| 299 | 20230912 | 142600 | 3957837000 | 28300 | 28200 | 28300 | 28200 | 215 |
| 300 | 20230912 | 142500 | 3951765800 | 28200 | 28300 | 28300 | 28200 | 336 |
| 301 | 20230912 | 142400 | 3942276100 | 28250 | 28250 | 28300 | 28250 | 278 |
| 302 | 20230912 | 142300 | 3934420650 | 28250 | 28300 | 28400 | 28200 | 537 |
| 303 | 20230912 | 142200 | 3919250550 | 28250 | 28300 | 28350 | 28200 | 1773 |
| 304 | 20230912 | 142100 | 3869162950 | 28250 | 28250 | 28350 | 28250 | 210 |
| 305 | 20230912 | 142000 | 3863225100 | 28300 | 28400 | 28400 | 28250 | 1370 |
| 306 | 20230912 | 141900 | 3824453600 | 28400 | 28350 | 28400 | 28300 | 201 |
| 307 | 20230912 | 141800 | 3818757050 | 28300 | 28400 | 28400 | 28300 | 450 |
| 308 | 20230912 | 141700 | 3806018750 | 28350 | 28300 | 28400 | 28300 | 292 |
| 309 | 20230912 | 141600 | 3797743850 | 28300 | 28350 | 28450 | 28300 | 160 |
| 310 | 20230912 | 141500 | 3793211050 | 28350 | 28350 | 28400 | 28300 | 346 |
| 311 | 20230912 | 141400 | 3783412700 | 28400 | 28350 | 28400 | 28300 | 604 |
| 312 | 20230912 | 141300 | 3766295150 | 28400 | 28350 | 28400 | 28350 | 308 |
| 313 | 20230912 | 141200 | 3757561500 | 28350 | 28400 | 28400 | 28350 | 237 |
| 314 | 20230912 | 141100 | 3750841150 | 28400 | 28350 | 28400 | 28350 | 357 |
| 315 | 20230912 | 141000 | 3740718950 | 28350 | 28350 | 28400 | 28350 | 330 |
| 316 | 20230912 | 140900 | 3731362250 | 28350 | 28350 | 28400 | 28350 | 503 |
| 317 | 20230912 | 140800 | 3717099150 | 28350 | 28350 | 28400 | 28350 | 251 |
| 318 | 20230912 | 140700 | 3709982650 | 28350 | 28350 | 28400 | 28300 | 241 |
| 319 | 20230912 | 140600 | 3703153300 | 28300 | 28350 | 28350 | 28300 | 823 |
| 320 | 20230912 | 140500 | 3679826500 | 28350 | 28350 | 28400 | 28350 | 299 |
| 321 | 20230912 | 140400 | 3671349050 | 28350 | 28350 | 28400 | 28350 | 154 |
| 322 | 20230912 | 140300 | 3666981150 | 28350 | 28400 | 28450 | 28350 | 409 |
| 323 | 20230912 | 140200 | 3655365100 | 28400 | 28450 | 28500 | 28400 | 993 |
| 324 | 20230912 | 140100 | 3627132950 | 28450 | 28400 | 28500 | 28400 | 523 |
| 325 | 20230912 | 140000 | 3612262150 | 28400 | 28500 | 28500 | 28400 | 268 |
| 326 | 20230912 | 135900 | 3604641400 | 28450 | 28400 | 28450 | 28400 | 126 |
| 327 | 20230912 | 135800 | 3601057750 | 28400 | 28500 | 28500 | 28400 | 197 |
| 328 | 20230912 | 135700 | 3595458200 | 28500 | 28450 | 28500 | 28400 | 487 |
| 329 | 20230912 | 135600 | 3581601600 | 28450 | 28500 | 28500 | 28450 | 186 |
| 330 | 20230912 | 135500 | 3576301600 | 28550 | 28500 | 28550 | 28500 | 56 |
| 331 | 20230912 | 135400 | 3574704700 | 28500 | 28550 | 28550 | 28500 | 116 |
| 332 | 20230912 | 135300 | 3571395100 | 28550 | 28650 | 28650 | 28550 | 520 |
| 333 | 20230912 | 135200 | 3556525150 | 28600 | 28550 | 28650 | 28550 | 157 |
| 334 | 20230912 | 135100 | 3552034200 | 28550 | 28550 | 28600 | 28550 | 198 |
| 335 | 20230912 | 135000 | 3546380650 | 28600 | 28600 | 28600 | 28600 | 43 |
| 336 | 20230912 | 134900 | 3545150850 | 28600 | 28650 | 28650 | 28600 | 71 |
| 337 | 20230912 | 134800 | 3543119350 | 28600 | 28650 | 28650 | 28600 | 58 |
| 338 | 20230912 | 134700 | 3541459950 | 28650 | 28600 | 28650 | 28600 | 19 |
| 339 | 20230912 | 134600 | 3540915900 | 28650 | 28700 | 28700 | 28650 | 17 |
| 340 | 20230912 | 134500 | 3540428200 | 28650 | 28650 | 28650 | 28650 | 18 |
| 341 | 20230912 | 134400 | 3539912500 | 28650 | 28650 | 28650 | 28650 | 42 |
| 342 | 20230912 | 134300 | 3538709200 | 28650 | 28700 | 28700 | 28650 | 20 |
| 343 | 20230912 | 134200 | 3538135550 | 28700 | 28700 | 28700 | 28700 | 13 |
| 344 | 20230912 | 134100 | 3537762450 | 28650 | 28700 | 28700 | 28650 | 23 |
| 345 | 20230912 | 134000 | 3537102650 | 28750 | 28750 | 28750 | 28750 | 13 |
| 346 | 20230912 | 133900 | 3536728900 | 28700 | 28750 | 28750 | 28700 | 19 |
| 347 | 20230912 | 133800 | 3536182950 | 28750 | 28750 | 28750 | 28750 | 39 |
| 348 | 20230912 | 133700 | 3535061700 | 28750 | 28750 | 28750 | 28700 | 11 |
| 349 | 20230912 | 133600 | 3534745750 | 28750 | 28800 | 28850 | 28750 | 688 |
| 350 | 20230912 | 133500 | 3514927700 | 28750 | 28750 | 28800 | 28750 | 169 |
| 351 | 20230912 | 133400 | 3510068300 | 28750 | 28750 | 28750 | 28700 | 494 |
| 352 | 20230912 | 133300 | 3495868200 | 28700 | 28750 | 28750 | 28700 | 13 |
| 353 | 20230912 | 133200 | 3495494750 | 28700 | 28700 | 28750 | 28700 | 33 |
| 354 | 20230912 | 133100 | 3494547000 | 28750 | 28750 | 28750 | 28700 | 126 |
| 355 | 20230912 | 133000 | 3490927150 | 28750 | 28750 | 28750 | 28750 | 31 |
| 356 | 20230912 | 132900 | 3490035900 | 28750 | 28800 | 28800 | 28700 | 59 |
| 357 | 20230912 | 132800 | 3488340350 | 28800 | 28750 | 28800 | 28750 | 27 |
| 358 | 20230912 | 132700 | 3487563400 | 28750 | 28800 | 28800 | 28750 | 593 |
| 359 | 20230912 | 132600 | 3470514000 | 28800 | 28800 | 28800 | 28750 | 149 |
| 360 | 20230912 | 132500 | 3466225150 | 28800 | 28600 | 28800 | 28600 | 2126 |
| 361 | 20230912 | 132400 | 3405122650 | 28600 | 28550 | 28600 | 28550 | 446 |
| 362 | 20230912 | 132300 | 3392388700 | 28550 | 28600 | 28600 | 28550 | 22 |
| 363 | 20230912 | 132200 | 3391759950 | 28600 | 28600 | 28600 | 28600 | 6 |
| 364 | 20230912 | 132100 | 3391588350 | 28600 | 28600 | 28650 | 28600 | 85 |
| 365 | 20230912 | 132000 | 3389156700 | 28650 | 28600 | 28650 | 28600 | 171 |
| 366 | 20230912 | 131900 | 3384265450 | 28600 | 28500 | 28600 | 28500 | 395 |
| 367 | 20230912 | 131800 | 3372973450 | 28500 | 28550 | 28550 | 28500 | 690 |
| 368 | 20230912 | 131700 | 3353295700 | 28600 | 28550 | 28600 | 28550 | 66 |
| 369 | 20230912 | 131600 | 3351410750 | 28600 | 28600 | 28600 | 28600 | 43 |
| 370 | 20230912 | 131500 | 3350180950 | 28550 | 28550 | 28550 | 28550 | 6 |
| 371 | 20230912 | 131400 | 3350009650 | 28600 | 28550 | 28600 | 28550 | 61 |
| 372 | 20230912 | 131300 | 3348267450 | 28600 | 28600 | 28600 | 28550 | 20 |
| 373 | 20230912 | 131200 | 3347695750 | 28600 | 28650 | 28650 | 28600 | 198 |
| 374 | 20230912 | 131100 | 3342032300 | 28650 | 28600 | 28650 | 28600 | 7 |
| 375 | 20230912 | 131000 | 3341832050 | 28650 | 28650 | 28650 | 28650 | 18 |
| 376 | 20230912 | 130900 | 3341316350 | 28600 | 28650 | 28700 | 28600 | 86 |
| 377 | 20230912 | 130800 | 3338854150 | 28700 | 28700 | 28700 | 28700 | 13 |
| 378 | 20230912 | 130700 | 3338481050 | 28700 | 28650 | 28700 | 28650 | 87 |
| 379 | 20230912 | 130600 | 3335986850 | 28700 | 28650 | 28700 | 28650 | 257 |
| 380 | 20230912 | 130500 | 3328623150 | 28650 | 28600 | 28650 | 28600 | 19 |
| 381 | 20230912 | 130400 | 3328079100 | 28600 | 28600 | 28600 | 28600 | 148 |
| 382 | 20230912 | 130300 | 3323846300 | 28650 | 28550 | 28650 | 28550 | 356 |
| 383 | 20230912 | 130200 | 3313664350 | 28600 | 28550 | 28600 | 28550 | 59 |
| 384 | 20230912 | 130100 | 3311979250 | 28600 | 28550 | 28600 | 28550 | 36 |
| 385 | 20230912 | 130000 | 3310949950 | 28550 | 28500 | 28550 | 28500 | 10 |
| 386 | 20230912 | 125900 | 3310664900 | 28500 | 28550 | 28550 | 28500 | 63 |
| 387 | 20230912 | 125800 | 3308869100 | 28550 | 28550 | 28550 | 28500 | 283 |
| 388 | 20230912 | 125700 | 3300802450 | 28550 | 28550 | 28600 | 28500 | 303 |
| 389 | 20230912 | 125600 | 3292150200 | 28550 | 28600 | 28600 | 28500 | 409 |
| 390 | 20230912 | 125500 | 3280473600 | 28600 | 28500 | 28650 | 28500 | 6093 |
| 391 | 20230912 | 125400 | 3106450300 | 28500 | 28450 | 28500 | 28450 | 422 |
| 392 | 20230912 | 125300 | 3094423750 | 28500 | 28450 | 28500 | 28450 | 108 |
| 393 | 20230912 | 125200 | 3091348850 | 28400 | 28450 | 28500 | 28400 | 28 |
| 394 | 20230912 | 125100 | 3090553400 | 28450 | 28450 | 28450 | 28450 | 5 |
| 395 | 20230912 | 125000 | 3090411150 | 28400 | 28400 | 28400 | 28400 | 20 |
| 396 | 20230912 | 124900 | 3089843150 | 28500 | 28500 | 28500 | 28500 | 421 |
| 397 | 20230912 | 124800 | 3077844650 | 28500 | 28500 | 28550 | 28500 | 55 |
| 398 | 20230912 | 124700 | 3076275700 | 28500 | 28450 | 28500 | 28450 | 701 |
| 399 | 20230912 | 124600 | 3056321600 | 28450 | 28400 | 28500 | 28350 | 94 |
| 400 | 20230912 | 124500 | 3053648050 | 28400 | 28350 | 28400 | 28350 | 53 |
| 401 | 20230912 | 124400 | 3052145450 | 28350 | 28350 | 28350 | 28350 | 16 |
| 402 | 20230912 | 124300 | 3051691850 | 28400 | 28350 | 28400 | 28350 | 72 |
| 403 | 20230912 | 124200 | 3049650550 | 28400 | 28400 | 28400 | 28350 | 62 |
| 404 | 20230912 | 124100 | 3047890200 | 28400 | 28400 | 28400 | 28350 | 43 |
| 405 | 20230912 | 124000 | 3046669650 | 28350 | 28400 | 28450 | 28350 | 15 |
| 406 | 20230912 | 123900 | 3046243950 | 28400 | 28350 | 28400 | 28350 | 19 |
| 407 | 20230912 | 123800 | 3045705200 | 28300 | 28350 | 28350 | 28300 | 64 |
| 408 | 20230912 | 123700 | 3043891650 | 28350 | 28350 | 28350 | 28350 | 7 |
| 409 | 20230912 | 123600 | 3043693200 | 28250 | 28250 | 28350 | 28250 | 1002 |
| 410 | 20230912 | 123500 | 3015305900 | 28300 | 28250 | 28300 | 28250 | 224 |
| 411 | 20230912 | 123400 | 3008971700 | 28300 | 28250 | 28300 | 28150 | 5349 |
| 412 | 20230912 | 123300 | 2858070950 | 28250 | 28300 | 28350 | 28250 | 3857 |
| 413 | 20230912 | 123200 | 2749095700 | 28300 | 28300 | 28350 | 28300 | 2520 |
| 414 | 20230912 | 123100 | 2677752550 | 28350 | 28300 | 28350 | 28300 | 163 |
| 415 | 20230912 | 123000 | 2673132150 | 28350 | 28350 | 28350 | 28350 | 546 |
| 416 | 20230912 | 122900 | 2657653050 | 28350 | 28300 | 28350 | 28300 | 820 |
| 417 | 20230912 | 122800 | 2634407150 | 28350 | 28400 | 28400 | 28350 | 4523 |
| 418 | 20230912 | 122700 | 2506118350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 419 | 20230912 | 122600 | 2506118350 | 28400 | 28400 | 28400 | 28400 | 16 |
| 420 | 20230912 | 122500 | 2505663950 | 28400 | 28400 | 28450 | 28400 | 56 |
| 421 | 20230912 | 122400 | 2504073500 | 28400 | 28400 | 28400 | 28400 | 39 |
| 422 | 20230912 | 122300 | 2502965900 | 28400 | 28450 | 28450 | 28400 | 62 |
| 423 | 20230912 | 122200 | 2501204900 | 28400 | 28400 | 28400 | 28400 | 15 |
| 424 | 20230912 | 122100 | 2500778900 | 28400 | 28450 | 28450 | 28400 | 434 |
| 425 | 20230912 | 122000 | 2488435450 | 28450 | 28500 | 28500 | 28450 | 84 |
| 426 | 20230912 | 121900 | 2486045150 | 28500 | 28500 | 28500 | 28450 | 56 |
| 427 | 20230912 | 121800 | 2484449850 | 28500 | 28500 | 28500 | 28500 | 717 |
| 428 | 20230912 | 121700 | 2464015350 | 28500 | 28500 | 28500 | 28500 | 308 |
| 429 | 20230912 | 121600 | 2455237350 | 28500 | 28500 | 28500 | 28500 | 14 |
| 430 | 20230912 | 121500 | 2454838350 | 28500 | 28550 | 28550 | 28500 | 200 |
| 431 | 20230912 | 121400 | 2449132350 | 28550 | 28550 | 28550 | 28550 | 51 |
| 432 | 20230912 | 121300 | 2447676300 | 28550 | 28550 | 28550 | 28550 | 106 |
| 433 | 20230912 | 121200 | 2444650000 | 28550 | 28550 | 28550 | 28550 | 34 |
| 434 | 20230912 | 121100 | 2443679300 | 28550 | 28550 | 28550 | 28550 | 57 |
| 435 | 20230912 | 121000 | 2442051950 | 28550 | 28550 | 28600 | 28550 | 223 |
| 436 | 20230912 | 120900 | 2435674850 | 28550 | 28550 | 28550 | 28550 | 8 |
| 437 | 20230912 | 120800 | 2435446450 | 28550 | 28550 | 28550 | 28550 | 55 |
| 438 | 20230912 | 120700 | 2433876200 | 28550 | 28550 | 28550 | 28550 | 73 |
| 439 | 20230912 | 120600 | 2431792050 | 28500 | 28500 | 28500 | 28500 | 51 |
| 440 | 20230912 | 120500 | 2430338550 | 28500 | 28500 | 28500 | 28500 | 8 |
| 441 | 20230912 | 120400 | 2430110550 | 28500 | 28500 | 28500 | 28500 | 7 |
| 442 | 20230912 | 120300 | 2429911050 | 28550 | 28550 | 28550 | 28450 | 683 |
| 443 | 20230912 | 120200 | 2410434950 | 28500 | 28500 | 28500 | 28500 | 19 |
| 444 | 20230912 | 120100 | 2409893450 | 28550 | 28500 | 28550 | 28500 | 61 |
| 445 | 20230912 | 120000 | 2408154700 | 28550 | 28500 | 28550 | 28500 | 21 |
| 446 | 20230912 | 115900 | 2407555450 | 28500 | 28500 | 28500 | 28500 | 16 |
| 447 | 20230912 | 115800 | 2407099450 | 28500 | 28450 | 28500 | 28450 | 86 |
| 448 | 20230912 | 115700 | 2404651050 | 28500 | 28450 | 28500 | 28450 | 19 |
| 449 | 20230912 | 115600 | 2404110350 | 28450 | 28450 | 28450 | 28450 | 54 |
| 450 | 20230912 | 115500 | 2402574050 | 28450 | 28450 | 28450 | 28450 | 59 |
| 451 | 20230912 | 115400 | 2400895500 | 28450 | 28450 | 28450 | 28450 | 13 |
| 452 | 20230912 | 115300 | 2400525650 | 28450 | 28450 | 28450 | 28450 | 56 |
| 453 | 20230912 | 115200 | 2398932450 | 28450 | 28450 | 28450 | 28450 | 7 |
| 454 | 20230912 | 115100 | 2398733300 | 28450 | 28450 | 28450 | 28450 | 64 |
| 455 | 20230912 | 115000 | 2396912500 | 28450 | 28450 | 28500 | 28450 | 328 |
| 456 | 20230912 | 114900 | 2387580850 | 28450 | 28450 | 28450 | 28450 | 25 |
| 457 | 20230912 | 114800 | 2386869600 | 28450 | 28450 | 28500 | 28450 | 58 |
| 458 | 20230912 | 114700 | 2385219250 | 28450 | 28500 | 28500 | 28450 | 109 |
| 459 | 20230912 | 114600 | 2382116200 | 28450 | 28450 | 28450 | 28450 | 63 |
| 460 | 20230912 | 114500 | 2380323850 | 28450 | 28400 | 28450 | 28400 | 86 |
| 461 | 20230912 | 114400 | 2377878550 | 28400 | 28400 | 28400 | 28400 | 6 |
| 462 | 20230912 | 114300 | 2377708150 | 28400 | 28400 | 28400 | 28400 | 16 |
| 463 | 20230912 | 114200 | 2377253750 | 28400 | 28500 | 28500 | 28400 | 459 |
| 464 | 20230912 | 114100 | 2364212300 | 28500 | 28400 | 28500 | 28400 | 221 |
| 465 | 20230912 | 114000 | 2357935600 | 28450 | 28500 | 28500 | 28450 | 338 |
| 466 | 20230912 | 113900 | 2348312850 | 28500 | 28500 | 28500 | 28500 | 106 |
| 467 | 20230912 | 113800 | 2345291850 | 28500 | 28500 | 28500 | 28500 | 13 |
| 468 | 20230912 | 113700 | 2344921350 | 28500 | 28500 | 28500 | 28500 | 331 |
| 469 | 20230912 | 113600 | 2335487850 | 28450 | 28450 | 28450 | 28450 | 61 |
| 470 | 20230912 | 113500 | 2333752400 | 28450 | 28400 | 28450 | 28400 | 100 |
| 471 | 20230912 | 113400 | 2330910050 | 28450 | 28400 | 28450 | 28400 | 33 |
| 472 | 20230912 | 113300 | 2329972350 | 28400 | 28400 | 28450 | 28400 | 55 |
| 473 | 20230912 | 113200 | 2328409700 | 28400 | 28400 | 28400 | 28400 | 16 |
| 474 | 20230912 | 113100 | 2327955300 | 28400 | 28450 | 28450 | 28400 | 60 |
| 475 | 20230912 | 113000 | 2326251150 | 28400 | 28400 | 28400 | 28400 | 8 |
| 476 | 20230912 | 112900 | 2326023950 | 28400 | 28450 | 28450 | 28350 | 458 |
| 477 | 20230912 | 112800 | 2313006550 | 28400 | 28400 | 28400 | 28400 | 74 |
| 478 | 20230912 | 112700 | 2310904950 | 28400 | 28450 | 28450 | 28400 | 312 |
| 479 | 20230912 | 112600 | 2302030700 | 28450 | 28400 | 28450 | 28350 | 134 |
| 480 | 20230912 | 112500 | 2298221850 | 28400 | 28400 | 28400 | 28400 | 712 |
| 481 | 20230912 | 112400 | 2278001050 | 28400 | 28450 | 28450 | 28400 | 106 |
| 482 | 20230912 | 112300 | 2274990250 | 28450 | 28450 | 28450 | 28400 | 219 |
| 483 | 20230912 | 112200 | 2268764650 | 28400 | 28400 | 28450 | 28400 | 725 |
| 484 | 20230912 | 112100 | 2248174500 | 28400 | 28400 | 28400 | 28400 | 56 |
| 485 | 20230912 | 112000 | 2246584100 | 28450 | 28450 | 28450 | 28450 | 181 |
| 486 | 20230912 | 111900 | 2241434650 | 28450 | 28450 | 28500 | 28400 | 953 |
| 487 | 20230912 | 111800 | 2214318050 | 28450 | 28450 | 28500 | 28450 | 174 |
| 488 | 20230912 | 111700 | 2209366750 | 28450 | 28450 | 28500 | 28450 | 135 |
| 489 | 20230912 | 111600 | 2205524500 | 28450 | 28450 | 28500 | 28450 | 763 |
| 490 | 20230912 | 111500 | 2183812300 | 28450 | 28500 | 28500 | 28450 | 437 |
| 491 | 20230912 | 111400 | 2171360650 | 28500 | 28500 | 28500 | 28500 | 172 |
| 492 | 20230912 | 111300 | 2166458650 | 28500 | 28500 | 28500 | 28500 | 66 |
| 493 | 20230912 | 111200 | 2164577650 | 28500 | 28450 | 28500 | 28450 | 369 |
| 494 | 20230912 | 111100 | 2154071900 | 28450 | 28500 | 28500 | 28450 | 553 |
| 495 | 20230912 | 111000 | 2138316250 | 28500 | 28500 | 28500 | 28500 | 217 |
| 496 | 20230912 | 110900 | 2132131750 | 28500 | 28500 | 28500 | 28500 | 243 |
| 497 | 20230912 | 110800 | 2125206250 | 28500 | 28500 | 28500 | 28500 | 108 |
| 498 | 20230912 | 110700 | 2122128250 | 28500 | 28500 | 28500 | 28500 | 488 |
| 499 | 20230912 | 110600 | 2108220250 | 28500 | 28550 | 28550 | 28500 | 68 |
| 500 | 20230912 | 110500 | 2106282200 | 28550 | 28500 | 28550 | 28500 | 470 |
| 501 | 20230912 | 110400 | 2092867150 | 28500 | 28500 | 28500 | 28500 | 124 |
| 502 | 20230912 | 110300 | 2089333150 | 28500 | 28500 | 28500 | 28500 | 48 |
| 503 | 20230912 | 110200 | 2087965150 | 28500 | 28500 | 28500 | 28500 | 417 |
| 504 | 20230912 | 110100 | 2076080650 | 28500 | 28500 | 28500 | 28500 | 190 |
| 505 | 20230912 | 110000 | 2070665650 | 28500 | 28500 | 28500 | 28500 | 116 |
| 506 | 20230912 | 105900 | 2067359650 | 28550 | 28550 | 28550 | 28500 | 158 |
| 507 | 20230912 | 105800 | 2062849150 | 28550 | 28500 | 28550 | 28500 | 105 |
| 508 | 20230912 | 105700 | 2059854750 | 28500 | 28500 | 28500 | 28500 | 137 |
| 509 | 20230912 | 105600 | 2055950250 | 28500 | 28500 | 28500 | 28500 | 74 |
| 510 | 20230912 | 105500 | 2053841250 | 28500 | 28500 | 28500 | 28500 | 1175 |
| 511 | 20230912 | 105400 | 2020353750 | 28500 | 28500 | 28550 | 28500 | 100 |
| 512 | 20230912 | 105300 | 2017502750 | 28550 | 28550 | 28550 | 28550 | 167 |
| 513 | 20230912 | 105200 | 2012734900 | 28550 | 28550 | 28550 | 28500 | 373 |
| 514 | 20230912 | 105100 | 2002088550 | 28550 | 28550 | 28550 | 28500 | 82 |
| 515 | 20230912 | 105000 | 1999750400 | 28550 | 28500 | 28550 | 28500 | 422 |
| 516 | 20230912 | 104900 | 1987710400 | 28550 | 28500 | 28550 | 28500 | 61 |
| 517 | 20230912 | 104800 | 1985971850 | 28500 | 28550 | 28550 | 28500 | 353 |
| 518 | 20230912 | 104700 | 1975896600 | 28550 | 28600 | 28600 | 28500 | 1255 |
| 519 | 20230912 | 104600 | 1940063750 | 28550 | 28550 | 28600 | 28550 | 127 |
| 520 | 20230912 | 104500 | 1936437650 | 28600 | 28550 | 28600 | 28550 | 199 |
| 521 | 20230912 | 104400 | 1930751200 | 28550 | 28550 | 28600 | 28550 | 442 |
| 522 | 20230912 | 104300 | 1918126850 | 28550 | 28550 | 28550 | 28550 | 80 |
| 523 | 20230912 | 104200 | 1915842850 | 28550 | 28550 | 28600 | 28550 | 386 |
| 524 | 20230912 | 104100 | 1904817550 | 28600 | 28650 | 28650 | 28550 | 1616 |
| 525 | 20230912 | 104000 | 1858600200 | 28600 | 28650 | 28700 | 28600 | 691 |
| 526 | 20230912 | 103900 | 1838790550 | 28650 | 28650 | 28650 | 28650 | 139 |
| 527 | 20230912 | 103800 | 1834808200 | 28650 | 28650 | 28700 | 28600 | 258 |
| 528 | 20230912 | 103700 | 1827418150 | 28650 | 28650 | 28700 | 28650 | 816 |
| 529 | 20230912 | 103600 | 1804008050 | 28700 | 28600 | 28700 | 28600 | 955 |
| 530 | 20230912 | 103500 | 1776632800 | 28600 | 28650 | 28650 | 28600 | 118 |
| 531 | 20230912 | 103400 | 1773257850 | 28600 | 28500 | 28600 | 28500 | 1068 |
| 532 | 20230912 | 103300 | 1742741750 | 28500 | 28400 | 28500 | 28400 | 481 |
| 533 | 20230912 | 103200 | 1729045350 | 28450 | 28400 | 28450 | 28400 | 209 |
| 534 | 20230912 | 103100 | 1723103750 | 28400 | 28450 | 28450 | 28400 | 1306 |
| 535 | 20230912 | 103000 | 1686006450 | 28450 | 28450 | 28450 | 28400 | 752 |
| 536 | 20230912 | 102900 | 1664625200 | 28450 | 28450 | 28450 | 28450 | 260 |
| 537 | 20230912 | 102800 | 1657228200 | 28450 | 28500 | 28500 | 28450 | 288 |
| 538 | 20230912 | 102700 | 1649034050 | 28450 | 28400 | 28450 | 28400 | 326 |
| 539 | 20230912 | 102600 | 1639761700 | 28400 | 28400 | 28450 | 28400 | 370 |
| 540 | 20230912 | 102500 | 1629242250 | 28400 | 28450 | 28450 | 28400 | 1060 |
| 541 | 20230912 | 102400 | 1599089800 | 28450 | 28450 | 28450 | 28450 | 116 |
| 542 | 20230912 | 102300 | 1595789600 | 28450 | 28450 | 28500 | 28450 | 1103 |
| 543 | 20230912 | 102200 | 1564409200 | 28500 | 28500 | 28550 | 28500 | 1594 |
| 544 | 20230912 | 102100 | 1518953150 | 28550 | 28550 | 28550 | 28500 | 245 |
| 545 | 20230912 | 102000 | 1511960450 | 28500 | 28550 | 28550 | 28500 | 940 |
| 546 | 20230912 | 101900 | 1485143550 | 28550 | 28500 | 28550 | 28500 | 203 |
| 547 | 20230912 | 101800 | 1479347950 | 28600 | 28500 | 28600 | 28500 | 385 |
| 548 | 20230912 | 101700 | 1468366450 | 28500 | 28500 | 28500 | 28500 | 100 |
| 549 | 20230912 | 101600 | 1465516450 | 28550 | 28500 | 28550 | 28500 | 604 |
| 550 | 20230912 | 101500 | 1448295900 | 28550 | 28600 | 28650 | 28500 | 2119 |
| 551 | 20230912 | 101400 | 1387740850 | 28600 | 28600 | 28600 | 28600 | 99 |
| 552 | 20230912 | 101300 | 1384909450 | 28600 | 28600 | 28600 | 28600 | 149 |
| 553 | 20230912 | 101200 | 1380648050 | 28600 | 28600 | 28650 | 28600 | 203 |
| 554 | 20230912 | 101100 | 1374839700 | 28650 | 28650 | 28700 | 28600 | 296 |
| 555 | 20230912 | 101000 | 1366357800 | 28650 | 28450 | 28650 | 28450 | 2752 |
| 556 | 20230912 | 100900 | 1287640450 | 28500 | 28600 | 28600 | 28450 | 7148 |
| 557 | 20230912 | 100800 | 1083631550 | 28700 | 28700 | 28700 | 28600 | 3722 |
| 558 | 20230912 | 100700 | 977038500 | 28750 | 28650 | 28750 | 28650 | 906 |
| 559 | 20230912 | 100600 | 951035950 | 28700 | 28700 | 28750 | 28650 | 496 |
| 560 | 20230912 | 100500 | 936800750 | 28700 | 28750 | 28750 | 28650 | 1641 |
| 561 | 20230912 | 100400 | 889715500 | 28750 | 28800 | 28800 | 28700 | 3658 |
| 562 | 20230912 | 100300 | 784576900 | 28800 | 28850 | 28850 | 28800 | 181 |
| 563 | 20230912 | 100200 | 779359100 | 28800 | 28800 | 28800 | 28800 | 160 |
| 564 | 20230912 | 100100 | 774751100 | 28800 | 28800 | 28800 | 28800 | 54 |
| 565 | 20230912 | 100000 | 773195900 | 28800 | 28850 | 28850 | 28800 | 83 |
| 566 | 20230912 | 095900 | 770804250 | 28800 | 28800 | 28800 | 28800 | 115 |
| 567 | 20230912 | 095800 | 767492250 | 28800 | 28800 | 28850 | 28800 | 78 |
| 568 | 20230912 | 095700 | 765244850 | 28800 | 28800 | 28800 | 28800 | 53 |
| 569 | 20230912 | 095600 | 763718450 | 28850 | 28850 | 28850 | 28850 | 7 |
| 570 | 20230912 | 095500 | 763516500 | 28850 | 28800 | 28850 | 28800 | 91 |
| 571 | 20230912 | 095400 | 760893700 | 28800 | 28800 | 28800 | 28800 | 170 |
| 572 | 20230912 | 095300 | 755997700 | 28800 | 28800 | 28800 | 28800 | 31 |
| 573 | 20230912 | 095200 | 755104900 | 28800 | 28750 | 28800 | 28750 | 773 |
| 574 | 20230912 | 095100 | 732845750 | 28800 | 28750 | 28800 | 28750 | 552 |
| 575 | 20230912 | 095000 | 716950450 | 28750 | 28750 | 28800 | 28750 | 325 |
| 576 | 20230912 | 094900 | 707602750 | 28750 | 28750 | 28750 | 28750 | 152 |
| 577 | 20230912 | 094800 | 703232750 | 28750 | 28850 | 28950 | 28750 | 3078 |
| 578 | 20230912 | 094700 | 614561300 | 28950 | 28950 | 28950 | 28850 | 141 |
| 579 | 20230912 | 094600 | 610486850 | 28950 | 28900 | 28950 | 28850 | 66 |
| 580 | 20230912 | 094500 | 608581500 | 28900 | 28900 | 28900 | 28900 | 2 |
| 581 | 20230912 | 094400 | 608523700 | 28850 | 28900 | 28900 | 28850 | 217 |
| 582 | 20230912 | 094300 | 602262850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 583 | 20230912 | 094200 | 602262850 | 28850 | 28850 | 28900 | 28850 | 921 |
| 584 | 20230912 | 094100 | 575676000 | 28850 | 28900 | 28900 | 28850 | 921 |
| 585 | 20230912 | 094000 | 549062200 | 28950 | 28900 | 29000 | 28900 | 95 |
| 586 | 20230912 | 093900 | 546313200 | 28900 | 28950 | 28950 | 28900 | 308 |
| 587 | 20230912 | 093800 | 537397550 | 29000 | 28950 | 29050 | 28950 | 31 |
| 588 | 20230912 | 093700 | 536498550 | 28900 | 28900 | 28950 | 28900 | 197 |
| 589 | 20230912 | 093600 | 530801800 | 28950 | 28950 | 28950 | 28950 | 255 |
| 590 | 20230912 | 093500 | 523419550 | 28950 | 28950 | 28950 | 28950 | 94 |
| 591 | 20230912 | 093400 | 520698250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 592 | 20230912 | 093300 | 520698250 | 28950 | 29000 | 29000 | 28950 | 94 |
| 593 | 20230912 | 093200 | 517975700 | 29000 | 29100 | 29100 | 29000 | 99 |
| 594 | 20230912 | 093100 | 515104300 | 29000 | 29000 | 29000 | 29000 | 152 |
| 595 | 20230912 | 093000 | 510696300 | 28950 | 28950 | 28950 | 28950 | 11 |
| 596 | 20230912 | 092900 | 510377850 | 28950 | 28950 | 28950 | 28950 | 12 |
| 597 | 20230912 | 092800 | 510030450 | 28950 | 28850 | 28950 | 28800 | 366 |
| 598 | 20230912 | 092700 | 499444250 | 28800 | 29050 | 29050 | 28800 | 2202 |
| 599 | 20230912 | 092600 | 435749100 | 29000 | 29000 | 29050 | 29000 | 432 |
| 600 | 20230912 | 092500 | 423211100 | 29000 | 29150 | 29150 | 29000 | 161 |
| 601 | 20230912 | 092400 | 418535450 | 29150 | 29000 | 29150 | 29000 | 210 |
| 602 | 20230912 | 092300 | 412432650 | 29050 | 29000 | 29050 | 29000 | 344 |
| 603 | 20230912 | 092200 | 402454150 | 29000 | 29150 | 29150 | 29000 | 2340 |
| 604 | 20230912 | 092100 | 334483500 | 29050 | 29050 | 29100 | 29050 | 407 |
| 605 | 20230912 | 092000 | 322640150 | 29100 | 29050 | 29100 | 29000 | 1048 |
| 606 | 20230912 | 091900 | 292225350 | 29050 | 29100 | 29100 | 29050 | 653 |
| 607 | 20230912 | 091800 | 273254300 | 29100 | 29100 | 29100 | 29100 | 50 |
| 608 | 20230912 | 091700 | 271799300 | 29100 | 29150 | 29150 | 29100 | 547 |
| 609 | 20230912 | 091600 | 255879100 | 29100 | 29150 | 29150 | 29050 | 565 |
| 610 | 20230912 | 091500 | 239425850 | 29150 | 29250 | 29250 | 29150 | 1267 |
| 611 | 20230912 | 091400 | 202397900 | 29300 | 29300 | 29300 | 29300 | 360 |
| 612 | 20230912 | 091300 | 191849900 | 29300 | 29250 | 29300 | 29250 | 59 |
| 613 | 20230912 | 091200 | 190123700 | 29250 | 29350 | 29350 | 29200 | 1357 |
| 614 | 20230912 | 091100 | 150432200 | 29250 | 29250 | 29250 | 29200 | 480 |
| 615 | 20230912 | 091000 | 136393450 | 29250 | 29350 | 29350 | 29250 | 189 |
| 616 | 20230912 | 090900 | 130855200 | 29250 | 29400 | 29400 | 29250 | 1260 |
| 617 | 20230912 | 090800 | 93879300 | 29400 | 29400 | 29400 | 29400 | 185 |
| 618 | 20230912 | 090700 | 88440300 | 29450 | 29450 | 29450 | 29400 | 150 |
| 619 | 20230912 | 090600 | 84024800 | 29400 | 29400 | 29400 | 29400 | 10 |
| 620 | 20230912 | 090500 | 83730800 | 29400 | 29450 | 29450 | 29400 | 33 |
| 621 | 20230912 | 090400 | 82760450 | 29450 | 29450 | 29450 | 29450 | 71 |
| 622 | 20230912 | 090300 | 80669500 | 29450 | 29400 | 29450 | 29400 | 250 |
| 623 | 20230912 | 090200 | 73319450 | 29450 | 29500 | 29500 | 29400 | 822 |
| 624 | 20230912 | 090100 | 49088200 | 29500 | 29600 | 29600 | 29500 | 33 |
| 625 | 20230912 | 090000 | 48114600 | 29500 | 29500 | 29600 | 29500 | 1631 |